Ooma Inc (NY: OOMA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	12.89	13.14	12.73	12.84	130,026	-0.15(-1.15%)
Apr 28, 2022	12.86	13.18	12.71	12.99	143,000	+0.31(+2.44%)
Apr 27, 2022	12.90	12.98	12.60	12.68	319,071	-0.22(-1.71%)
Apr 26, 2022	12.92	13.10	12.73	12.90	115,536	-0.07(-0.54%)
Apr 25, 2022	13.40	13.57	12.84	12.97	240,912	-0.43(-3.21%)
Apr 22, 2022	13.50	13.58	13.31	13.40	106,138	-0.11(-0.81%)
Apr 21, 2022	13.93	14.04	13.51	13.51	50,394	-0.31(-2.24%)
Apr 20, 2022	14.36	14.36	13.75	13.82	91,144	-0.37(-2.61%)
Apr 19, 2022	14.10	14.39	14.08	14.19	84,762	+0.01(+0.07%)
Apr 18, 2022	14.22	14.32	14.11	14.18	56,231	-0.05(-0.35%)
Apr 14, 2022	14.63	14.64	14.11	14.23	88,916	-0.28(-1.93%)
Apr 13, 2022	14.55	14.66	14.50	14.51	53,885	-0.02(-0.14%)
Apr 12, 2022	14.50	14.71	14.41	14.53	65,077	+0.11(+0.76%)
Apr 11, 2022	14.80	14.80	14.29	14.42	66,494	-0.43(-2.90%)
Apr 08, 2022	15.11	15.16	14.77	14.85	45,520	-0.34(-2.24%)
Apr 07, 2022	15.23	15.32	15.00	15.19	38,459	-0.05(-0.33%)
Apr 06, 2022	15.93	15.93	15.14	15.24	94,619	-0.62(-3.91%)
Apr 05, 2022	15.72	15.95	15.47	15.86	94,440	-0.13(-0.81%)
Apr 04, 2022	15.71	16.04	15.56	15.99	62,254	+0.20(+1.27%)
Apr 01, 2022	15.06	15.82	15.06	15.79	122,554	+0.80(+5.34%)
Mar 31, 2022	14.95	15.09	14.85	14.99	95,739	+0.05(+0.33%)
Mar 30, 2022	15.22	15.39	14.88	14.94	49,859	-0.39(-2.54%)
Mar 29, 2022	15.00	15.63	15.00	15.33	95,537	+0.53(+3.58%)
Mar 28, 2022	14.72	14.98	14.65	14.80	66,208	+0.05(+0.34%)
Mar 25, 2022	14.92	14.94	14.65	14.75	55,411	-0.17(-1.14%)
Mar 24, 2022	14.76	15.02	14.53	14.92	83,046	+0.30(+2.05%)
Mar 23, 2022	14.81	14.87	14.41	14.62	140,848	-0.25(-1.68%)
Mar 22, 2022	14.62	15.04	14.57	14.87	96,552	+0.29(+1.99%)
Mar 21, 2022	14.63	14.92	14.53	14.58	97,010	-0.22(-1.49%)
Mar 18, 2022	15.06	15.32	14.78	14.80	201,749	-0.24(-1.60%)
Mar 17, 2022	14.35	15.21	14.34	15.04	139,835	+0.55(+3.80%)
Mar 16, 2022	14.62	14.74	14.26	14.49	248,797	+0.12(+0.84%)
Mar 15, 2022	14.39	14.46	14.10	14.37	191,223	+0.03(+0.21%)
Mar 14, 2022	14.93	14.93	14.28	14.34	115,109	-0.51(-3.43%)
Mar 11, 2022	14.95	15.15	14.84	14.85	78,931	-0.02(-0.13%)
Mar 10, 2022	15.05	15.18	14.75	14.87	69,958	-0.40(-2.62%)
Mar 09, 2022	15.10	15.50	15.10	15.27	119,756	+0.39(+2.62%)
Mar 08, 2022	14.80	15.25	14.80	14.88	133,608	+0.07(+0.47%)
Mar 07, 2022	14.80	15.10	14.74	14.81	95,366	-0.16(-1.07%)
Mar 04, 2022	15.88	16.00	14.50	14.97	284,790	-1.90(-11.26%)
Mar 03, 2022	17.09	17.13	16.72	16.87	54,398	-0.08(-0.47%)
Mar 02, 2022	16.69	17.26	16.69	16.95	52,516	+0.26(+1.56%)
Mar 01, 2022	16.75	16.94	16.50	16.69	79,234	-0.03(-0.18%)
Feb 28, 2022	16.71	16.92	16.63	16.72	59,013	-0.13(-0.77%)
Feb 25, 2022	16.60	16.96	16.54	16.85	39,958	+0.43(+2.62%)
Feb 24, 2022	16.14	16.53	15.74	16.42	131,042	-0.08(-0.48%)
Feb 23, 2022	16.77	16.77	16.49	16.50	49,021	-0.16(-0.96%)
Feb 22, 2022	16.58	16.91	16.54	16.66	51,358	+0.04(+0.24%)
Feb 18, 2022				16.62	0	-0.05(-0.30%)
Feb 17, 2022	17.06	17.11	16.56	16.67	79,608	-0.51(-2.97%)
Feb 16, 2022	17.13	17.24	16.96	17.18	28,491	+0.01(+0.06%)
Feb 15, 2022	17.04	17.49	17.03	17.17	47,589	+0.13(+0.76%)
Feb 14, 2022	16.97	17.23	16.88	17.04	47,951	+0.10(+0.59%)
Feb 11, 2022	17.21	17.21	16.80	16.94	57,290	-0.18(-1.05%)
Feb 10, 2022	16.96	17.66	16.96	17.12	41,610	-0.18(-1.04%)
Feb 09, 2022	17.31	17.42	17.08	17.30	56,644	+0.29(+1.70%)
Feb 08, 2022	16.91	17.38	16.72	17.01	112,999	+0.04(+0.24%)
Feb 07, 2022	16.76	17.29	16.75	16.97	60,766	+0.22(+1.31%)
Feb 04, 2022	16.86	17.01	16.31	16.75	100,750	-0.23(-1.35%)
Feb 03, 2022	17.20		16.92	16.98	67,052	-0.39(-2.25%)
Feb 02, 2022	17.53	17.75	17.08	17.37	81,631	-0.14(-0.80%)